Princeton Technology Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	34.750	35.850	34.250	35.400	38.713	8,182,955
2023-02-07	34.000	34.300	33.800	34.300	37.510	2,887,684
2023-02-06	34.200	34.900	34.100	34.500	37.728	2,372,977
2023-02-03	35.200	35.350	34.400	34.450	37.674	5,627,168
2023-02-02	35.000	36.800	34.400	35.700	39.041	18,597,786
2023-02-01	33.000	34.150	32.400	34.000	37.182	7,172,176
2023-01-31	32.500	33.150	32.400	32.750	35.815	3,289,688
2023-01-30	32.300	32.700	32.000	32.350	35.377	2,426,222
2023-01-17	31.500	31.650	31.300	31.500	34.448	755,199
2023-01-16	31.250	31.400	30.900	31.250	34.174	680,655
2023-01-13	31.900	32.050	31.000	31.050	33.956	1,248,608
2023-01-12	32.700	32.800	31.500	31.500	34.448	2,578,859
2023-01-11	31.900	32.300	31.550	32.250	35.268	2,206,141
2023-01-10	32.200	32.250	31.400	31.600	34.557	2,033,092
2023-01-09	31.500	33.300	31.200	31.950	34.940	8,646,191
2023-01-06	30.400	30.700	30.400	30.400	33.245	701,066
2023-01-05	30.900	31.400	30.300	30.300	33.135	1,227,310
2023-01-04	30.150	30.600	30.100	30.350	33.190	1,151,878
2023-01-03	29.600	30.150	29.550	30.150	32.971	659,357
2022-12-30	30.300	30.550	29.600	29.600	32.370	1,012,553
2022-12-29	29.400	30.400	28.850	29.950	32.753	961,082
2022-12-28	30.050	30.300	29.500	29.500	32.261	1,270,794
2022-12-27	30.100	30.500	30.000	30.000	32.807	897,187
2022-12-26	30.150	30.400	30.000	30.000	32.807	610,549
2022-12-23	29.700	30.250	29.300	30.150	32.971	858,140
2022-12-22	29.950	30.350	29.850	30.050	32.862	894,525
2022-12-21	29.900	30.400	29.550	29.550	32.315	1,371,960
2022-12-20	30.900	31.250	29.750	29.750	32.534	2,411,136
2022-12-19	31.200	31.300	30.850	30.850	33.737	1,164,302
2022-12-16	31.250	31.850	31.250	31.350	34.284	1,691,433
2022-12-15	32.200	32.450	31.950	32.100	35.104	1,516,611
2022-12-14	31.550	32.400	31.250	32.350	35.377	3,051,857
2022-12-13	32.000	32.300	31.050	31.200	34.120	2,501,653
2022-12-12	32.150	32.150	31.600	31.700	34.666	1,965,648
2022-12-09	32.900	33.300	32.100	32.150	35.159	2,652,516
2022-12-08	32.600	33.100	32.600	32.700	35.760	2,545,137
2022-12-07	34.300	34.750	32.600	32.600	35.651	9,900,124
2022-12-06	34.950	35.750	34.650	35.000	38.275	7,782,725
2022-12-05	36.500	37.000	34.800	34.800	38.056	22,324,975
2022-12-02	33.100	35.900	32.850	35.900	39.259	19,305,952
2022-12-01	32.500	33.550	31.950	32.650	35.705	7,809,348
2022-11-30	32.200	32.350	31.700	31.750	34.721	2,835,326
2022-11-29	31.800	33.150	31.700	31.850	34.830	7,039,950
2022-11-28	31.300	31.600	30.700	31.250	34.174	1,716,281
2022-11-25	32.350	32.350	31.200	31.250	34.174	3,823,918
2022-11-24	31.300	32.250	30.800	32.150	35.159	4,741,517
2022-11-23	30.400	31.400	30.250	31.000	33.901	3,129,064
2022-11-22	30.700	30.700	29.700	30.000	32.807	1,653,274
2022-11-21	30.900	31.150	30.500	30.500	33.354	1,473,127
2022-11-18	32.000	32.300	30.850	30.850	33.737	2,987,963
2022-11-17	31.800	31.950	31.300	31.600	34.557	2,306,420
2022-11-16	31.400	31.850	31.100	31.500	34.448	2,727,947
2022-11-15	30.900	31.400	30.800	31.100	34.010	2,159,107
2022-11-14	30.550	31.100	30.500	30.850	33.737	1,670,135
2022-11-11	31.200	31.500	30.450	30.500	33.354	3,040,321
2022-11-10	30.600	30.700	30.000	30.000	32.807	2,141,358
2022-11-09	31.100	31.400	30.450	30.700	33.573	3,113,977
2022-11-08	31.650	32.700	30.400	30.400	33.245	9,430,675
2022-11-07	30.800	31.300	29.500	30.700	33.573	6,086,854
2022-11-04	28.450	29.900	28.350	29.750	32.534	3,184,084

← NewerPage 16 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-16	0.2461 TWD
2023-07-11	0.6398 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.